Mr Cooper Group Inc (COOP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.79 | 7.73789173789 | 87.75 | 95.74 | 86.43 | 576359 | 89.56447288 | CS |
| 4 | 12.08 | 14.6495270434 | 82.46 | 95.74 | 78.2 | 514614 | 85.15975984 | CS |
| 12 | 14.93 | 18.7539253863 | 79.61 | 95.74 | 78.2 | 406107 | 83.4689209 | CS |
| 26 | 28.37 | 42.8744143872 | 66.17 | 95.74 | 65.535 | 451213 | 77.83941154 | CS |
| 52 | 39.56 | 71.9534376137 | 54.98 | 95.74 | 52.46 | 500606 | 67.0793552 | CS |
| 156 | 59.87 | 172.685318719 | 34.67 | 95.74 | 34.14 | 651101 | 49.36177214 | CS |
| 260 | 87.12 | 1174.12398922 | 7.42 | 95.74 | 4.31 | 740093 | 35.20124794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 94.54 | 2 | 2.16 | 94.89 | 95.64 | 93.15 | 712271 |
| 1721946900 | 92.54 | 5.9 | 6.81 | 90.365 | 95.74 | 90.22 | 1062987 |
| 1721860500 | 86.64 | -2.11 | -2.38 | 88 | 88.98 | 86.6 | 473333 |
| 1721774100 | 88.75 | 1.38 | 1.58 | 87.31 | 89.06 | 87.04 | 699814 |
| 1721687700 | 87.37 | -0.64 | -0.73 | 87.64 | 88.44 | 86.43 | 320401 |
| 1721428500 | 88.01 | -0.02 | -0.02 | 87.75 | 88.675 | 87.08 | 325259 |
| 1721342100 | 88.03 | -0.48 | -0.54 | 88.24 | 90.33 | 87.16 | 418692 |
| 1721255700 | 88.51 | -0.93 | -1.04 | 89.03 | 89.54 | 88.2614 | 445321 |
| 1721169300 | 89.44 | 2.98 | 3.45 | 87.36 | 89.45 | 86.46 | 719822 |
| 1721082900 | 86.46 | 1.38 | 1.62 | 85.79 | 87.04 | 85.57 | 450412 |
| 1720823700 | 85.08 | 0.93 | 1.11 | 84.64 | 85.82 | 84.575 | 374190 |
| 1720737300 | 84.15 | 2.44 | 2.99 | 82.55 | 84.6 | 81.9 | 497419 |
| 1720650900 | 81.71 | 2.46 | 3.10 | 79.34 | 81.73 | 79.24 | 348249 |
| 1720564500 | 79.25 | 0.68 | 0.87 | 78.57 | 79.705 | 78.2 | 450359 |
| 1720478100 | 78.57 | -1.41 | -1.76 | 80.72 | 80.88 | 78.46 | 430685 |
| 1720218900 | 79.98 | -1.26 | -1.55 | 81.07 | 81.21 | 79.88 | 340254 |
| 1720040640 | 81.24 | 0.76 | 0.94 | 80.72 | 81.44 | 80.1 | 121397 |
| 1719959700 | 80.48 | 0.22 | 0.27 | 80 | 81.08 | 80 | 323274 |
| 1719873300 | 80.26 | -0.97 | -1.19 | 81.36 | 81.96 | 79.8293 | 314595 |
| 1719614100 | 81.23 | -0.64 | -0.78 | 82.46 | 82.81 | 79.94 | 1661202 |
| 1719527700 | 81.87 | 1.05 | 1.30 | 80.87 | 81.87 | 80.4 | 235335 |
| 1719441300 | 80.82 | 0.22 | 0.27 | 80 | 81.12 | 79.7601 | 296343 |
| 1719354900 | 80.6 | -1.17 | -1.43 | 81.44 | 81.7054 | 79.88 | 379850 |
| 1719268500 | 81.77 | 0.13 | 0.16 | 81.84 | 82.37 | 81.19 | 632221 |
| 1719009300 | 81.64 | -0.02 | -0.02 | 81.66 | 81.73 | 80.27 | 1027321 |
| 1718922900 | 81.66 | -0.18 | -0.22 | 81.23 | 81.97 | 80.8 | 315875 |
| 1718750100 | 81.84 | -0.86 | -1.04 | 82.43 | 82.88 | 81.73 | 376829 |
| 1718663700 | 82.7 | 0.91 | 1.11 | 81.21 | 82.87 | 80.87 | 307220 |
| 1718404500 | 81.79 | -0.82 | -0.99 | 81.56 | 82.195 | 80.855 | 236858 |
| 1718318100 | 82.61 | -0.74 | -0.89 | 83.12 | 83.22 | 81.25 | 286647 |
| 1718231700 | 83.35 | 2.42 | 2.99 | 82.6 | 84.4999 | 82.6 | 576413 |
| 1718145300 | 80.93 | -0.16 | -0.20 | 80.67 | 81.49 | 80.27 | 404196 |
| 1718058900 | 81.09 | -0.72 | -0.88 | 80.76 | 81.57 | 78.79 | 485003 |
| 1717799700 | 81.81 | -0.02 | -0.02 | 81.16 | 82.22 | 80.6201 | 192369 |
| 1717713300 | 81.83 | -1.12 | -1.35 | 82.6 | 83.305 | 81.66 | 258122 |
| 1717626900 | 82.95 | 0.96 | 1.17 | 82.23 | 83.18 | 81.21 | 349064 |
| 1717540500 | 81.99 | -1.24 | -1.49 | 82.59 | 83.455 | 81.92 | 218474 |
| 1717454100 | 83.23 | -0.17 | -0.20 | 83.88 | 83.88 | 81.69 | 266017 |
| 1717194900 | 83.4 | 0.51 | 0.62 | 83.4 | 83.735 | 82.18 | 418125 |
| 1717108500 | 82.89 | 1.73 | 2.13 | 81.8 | 83.36 | 80.4 | 260098 |
| 1717022100 | 81.16 | -1.26 | -1.53 | 81.73 | 81.73 | 81 | 284354 |
| 1716935700 | 82.42 | -0.1 | -0.12 | 82.93 | 83.4799 | 81.97 | 275214 |
| 1716590100 | 82.52 | 0.83 | 1.02 | 81.94 | 82.94 | 81.75 | 187931 |
| 1716503700 | 81.69 | -1.75 | -2.10 | 83.86 | 83.86 | 81.6 | 263065 |
| 1716417300 | 83.44 | -1.31 | -1.55 | 84.25 | 84.685 | 83.256 | 266119 |
| 1716330900 | 84.75 | 0.95 | 1.13 | 83.45 | 84.75 | 83.45 | 306974 |
| 1716244500 | 83.8 | -0.56 | -0.66 | 84.53 | 85.17 | 83.64 | 322465 |
| 1715985300 | 84.36 | 0.14 | 0.17 | 84.56 | 84.83 | 83.66 | 296484 |
| 1715898900 | 84.22 | 1.11 | 1.34 | 83 | 84.45 | 83 | 292006 |
| 1715812500 | 83.11 | 1.14 | 1.39 | 82.7 | 84.38 | 82.5301 | 428180 |
| 1715726100 | 81.97 | 0.99 | 1.22 | 81.48 | 82.08 | 80.98 | 416575 |
| 1715639700 | 80.98 | -2.99 | -3.56 | 84.86 | 85 | 80.78 | 636550 |
| 1715380500 | 83.97 | 0.04 | 0.05 | 83.73 | 84.37 | 83.19 | 288818 |
| 1715294100 | 83.93 | 1.77 | 2.15 | 82.26 | 84 | 82.26 | 312408 |
| 1715207700 | 82.16 | 0.39 | 0.48 | 81.14 | 82.46 | 81.09 | 224856 |
| 1715121300 | 81.77 | 0.52 | 0.64 | 81.66 | 82.825 | 81.66 | 323191 |
| 1715034900 | 81.25 | 1.15 | 1.44 | 80.42 | 81.975 | 80.11 | 384972 |
| 1714775700 | 80.1 | 1.45 | 1.84 | 79.61 | 80.4 | 79.237 | 337866 |
| 1714689300 | 78.65 | 1.14 | 1.47 | 78.34 | 79.3 | 77.535 | 465765 |
| 1714602900 | 77.51 | 0.31 | 0.40 | 77.46 | 78.9162 | 76.85 | 361316 |
| 1714516500 | 77.2 | -2.04 | -2.57 | 78.63 | 79.2083 | 77.115 | 427858 |
| 1714430100 | 79.24 | 0.51 | 0.65 | 79.03 | 79.39 | 78.15 | 448277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
